Collins Foods Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.750	7.750	7.640	7.700	7.700	518,915
2026-07-23	7.750	7.880	7.720	7.770	7.770	413,235
2026-07-22	7.800	7.860	7.700	7.790	7.790	853,922
2026-07-21	7.820	8.050	7.770	7.860	7.860	850,329
2026-07-20	7.960	7.990	7.830	7.920	7.920	643,208
2026-07-17	7.990	8.040	7.900	7.960	7.960	373,975
2026-07-16	7.940	8.065	7.880	7.950	7.950	806,004
2026-07-15	7.900	7.940	7.760	7.850	7.850	647,924
2026-07-14	7.830	7.980	7.810	7.960	7.960	582,997
2026-07-13	7.850	7.880	7.720	7.830	7.830	697,453
2026-07-10	8.000	8.050	7.940	7.990	7.840	537,971
2026-07-09	7.900	8.040	7.900	7.970	7.820	599,084
2026-07-08	8.040	8.040	7.910	7.980	7.830	387,068
2026-07-07	8.010	8.170	7.940	8.050	7.899	576,745
2026-07-06	7.940	8.070	7.880	7.970	7.820	550,773
2026-07-03	8.000	8.110	7.870	7.950	7.801	1,069,615
2026-07-02	7.960	8.120	7.890	7.940	7.791	1,117,976
2026-07-01	8.060	8.410	7.810	7.980	7.830	1,137,760
2026-06-30	8.710	9.010	7.970	8.150	7.997	924,549
2026-06-29	8.320	8.580	8.320	8.360	8.203	634,947
2026-06-26	8.210	8.350	8.100	8.320	8.164	420,440
2026-06-25	8.250	8.330	8.050	8.270	8.115	580,206
2026-06-24	8.120	8.440	8.120	8.350	8.193	479,388
2026-06-23	8.410	8.410	8.070	8.120	7.968	649,212
2026-06-22	8.530	8.640	8.430	8.580	8.419	404,597
2026-06-19	8.600	8.600	8.360	8.540	8.380	1,206,611
2026-06-18	8.500	8.750	8.480	8.550	8.390	266,538
2026-06-17	8.450	8.730	8.370	8.700	8.537	325,438
2026-06-16	8.610	8.610	8.440	8.510	8.350	269,754
2026-06-15	8.800	8.800	8.460	8.610	8.448	189,934
2026-06-12	8.440	8.620	8.420	8.600	8.439	254,724
2026-06-11	8.400	8.540	8.380	8.450	8.291	185,279
2026-06-10	8.190	8.500	8.165	8.490	8.331	254,171
2026-06-09	8.150	8.240	8.070	8.190	8.036	179,882
2026-06-05	8.350	8.350	8.120	8.190	8.036	372,155
2026-06-04	8.230	8.270	8.165	8.270	8.115	120,608
2026-06-03	8.370	8.380	8.070	8.260	8.105	223,453
2026-06-02	8.430	8.520	8.250	8.330	8.174	219,107
2026-06-01	8.850	8.850	8.340	8.430	8.272	234,122
2026-05-29	8.560	8.870	8.460	8.820	8.654	447,961
2026-05-28	8.650	8.670	8.490	8.540	8.380	141,975
2026-05-27	8.690	8.750	8.590	8.650	8.488	306,925
2026-05-26	8.550	8.720	8.520	8.690	8.527	285,789
2026-05-25	8.540	8.640	8.490	8.580	8.419	289,091
2026-05-22	8.260	8.570	8.235	8.510	8.350	360,346
2026-05-21	8.150	8.350	8.150	8.260	8.105	241,431
2026-05-20	8.100	8.260	8.020	8.050	7.899	311,257
2026-05-19	7.950	8.120	7.950	8.100	7.948	142,368
2026-05-18	8.050	8.050	7.900	7.940	7.791	162,141
2026-05-15	8.050	8.120	7.980	8.040	7.889	146,759
2026-05-14	8.010	8.090	7.970	8.050	7.899	298,509
2026-05-13	7.900	8.080	7.810	8.060	7.909	165,778
2026-05-12	8.150	8.160	7.870	7.920	7.771	393,073
2026-05-11	8.230	8.230	8.050	8.230	8.076	208,791
2026-05-08	8.270	8.300	8.190	8.230	8.076	178,104
2026-05-07	8.380	8.420	8.260	8.360	8.203	322,332
2026-05-06	8.080	8.310	8.080	8.300	8.144	199,409
2026-05-05	8.220	8.360	8.050	8.080	7.928	381,407
2026-05-04	8.360	8.465	8.170	8.300	8.144	342,395
2026-05-01	8.510	8.520	8.170	8.370	8.213	268,527

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1500 AUD
2025-12-05	0.1300 AUD
2025-07-07	0.1500 AUD
2024-12-06	0.1100 AUD
2024-07-08	0.1550 AUD
2023-12-04	0.1250 AUD
2023-07-10	0.1500 AUD
2022-12-05	0.1200 AUD
2022-07-08	0.1500 AUD
2021-12-06	0.1200 AUD
2021-07-07	0.1250 AUD
2020-12-07	0.1050 AUD
2020-07-15	0.1050 AUD
2019-12-05	0.0950 AUD
2019-07-09	0.1050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.